Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.96	17.10	16.86	16.99	547,477	-0.21(-1.25%)
May 30, 2019	17.46	17.54	17.05	17.20	346,906	-0.21(-1.19%)
May 29, 2019	17.10	17.47	17.03	17.41	600,331	+0.21(+1.20%)
May 28, 2019	17.39	17.48	17.19	17.20	433,136	-0.25(-1.42%)
May 24, 2019	17.31	17.53	17.29	17.45	223,176	+0.21(+1.25%)
May 23, 2019	17.40	17.41	17.10	17.24	433,216	-0.34(-1.93%)
May 22, 2019	17.75	17.75	17.52	17.58	231,149	-0.22(-1.25%)
May 21, 2019	17.68	17.82	17.62	17.80	561,444	+0.13(+0.75%)
May 20, 2019	17.54	17.77	17.54	17.67	318,801	+0.08(+0.47%)
May 17, 2019	17.54	17.78	17.44	17.58	559,936	-0.06(-0.33%)
May 16, 2019	17.49	17.72	17.48	17.64	742,647	+0.28(+1.62%)
May 15, 2019	17.36	17.42	17.16	17.36	608,219	-0.21(-1.18%)
May 14, 2019	17.20	17.64	17.12	17.57	571,236	+0.42(+2.46%)
May 13, 2019	17.46	17.52	17.05	17.15	606,738	-0.55(-3.13%)
May 10, 2019	17.60	17.71	17.33	17.70	564,049	+0.02(+0.14%)
May 09, 2019	17.44	17.71	17.38	17.67	402,700	+0.02(+0.09%)
May 08, 2019	17.88	17.96	17.65	17.66	454,847	-0.29(-1.61%)
May 07, 2019	17.96	18.10	17.82	17.95	329,534	-0.26(-1.45%)
May 06, 2019	18.04	18.37	17.98	18.21	523,990	-0.13(-0.72%)
May 03, 2019	17.96	18.36	17.87	18.34	1,046,570	+0.41(+2.26%)
May 02, 2019	17.69	17.97	17.68	17.94	526,709	+0.21(+1.17%)